Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 3.73 | 3.78 | 3.60 | 3.68 | 287,604 |
| September 17, 2026 | 3.71 | 3.79 | 3.70 | 3.78 | 193,400 |
| September 16, 2026 | 3.71 | 3.74 | 3.65 | 3.71 | 172,600 |
| September 15, 2026 | 3.68 | 3.79 |
Based on reports through November 30, 2025
Address:100 BURTT ROAD SUITE 115, ANDOVER, MA, 01810, US
| 76m |
| FLNCFluence Energy, Inc. | 7.32 | −4.44 % | 74m |
| RUNSunrun Inc. | 8.53 | −229.20 % | 73m |
| AMPXAmprius Technologies, Inc. | 9.49 | −53.50 % | 52m |
| NOVTNovanta Inc. | 133.14 | −0.31 % | 51m |
| 3.59 |
| 3.73 |
| 235,200 |
| September 14, 2026 | 3.61 | 3.87 | 3.58 | 3.73 | 351,700 |
| September 11, 2026 | 3.56 | 3.75 | 3.54 | 3.62 | 437,500 |
| September 10, 2026 | 3.56 | 3.62 | 3.51 | 3.53 | 173,800 |
| September 09, 2026 | 3.60 | 3.65 | 3.55 | 3.59 | 172,500 |
| September 08, 2026 | 3.70 | 3.73 | 3.56 | 3.63 | 424,100 |
| September 04, 2026 | 3.51 | 3.82 | 3.48 | 3.68 | 1m |
| September 03, 2026 | 3.46 | 3.55 | 3.34 | 3.41 | 214,000 |
| September 02, 2026 | 3.39 | 3.47 | 3.39 | 3.44 | 120,500 |
| September 01, 2026 | 3.55 | 3.59 | 3.38 | 3.40 | 330,200 |
| August 31, 2026 | 3.59 | 3.65 | 3.52 | 3.61 | 304,600 |
| August 28, 2026 | 3.61 | 3.65 | 3.51 | 3.59 | 228,800 |
| August 27, 2026 | 3.69 | 3.76 | 3.58 | 3.60 | 284,400 |
| August 26, 2026 | 3.79 | 3.84 | 3.68 | 3.69 | 208,200 |
| August 25, 2026 | 3.66 | 3.82 | 3.58 | 3.82 | 258,500 |
| August 24, 2026 | 3.71 | 3.75 | 3.61 | 3.62 | 302,900 |
| August 21, 2026 | 3.65 | 3.73 | 3.62 | 3.69 | 231,100 |